Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrols Rstrnt Group (NQ: TAST )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.861 5.901 5.697 5.722 209,186 -0.16(-2.71%)
Oct 30, 2023 5.712 5.906 5.682 5.881 297,167 +0.22(+3.87%)
Oct 27, 2023 5.622 5.672 5.483 5.662 199,773 +0.12(+2.15%)
Oct 26, 2023 5.552 5.662 5.473 5.542 226,170 +0.02(+0.36%)
Oct 25, 2023 5.742 5.761 5.483 5.523 263,260 -0.25(-4.31%)
Oct 24, 2023 5.662 5.841 5.662 5.771 359,431 +0.16(+2.84%)
Oct 23, 2023 5.363 5.672 5.294 5.612 308,974 +0.23(+4.25%)
Oct 20, 2023 5.353 5.423 5.254 5.383 303,534 +0.03(+0.56%)
Oct 19, 2023 5.433 5.528 5.314 5.353 245,281 -0.11(-2.00%)
Oct 18, 2023 5.622 5.622 5.433 5.463 232,747 -0.17(-3.00%)
Oct 17, 2023 5.572 5.751 5.553 5.632 322,274 +0.04(+0.71%)
Oct 16, 2023 5.343 5.627 5.254 5.592 538,254 +0.28(+5.24%)
Oct 13, 2023 5.682 5.682 5.274 5.314 384,088 -0.36(-6.32%)
Oct 12, 2023 5.662 5.811 5.533 5.672 489,269 -0.11(-1.89%)
Oct 11, 2023 6.030 6.235 5.761 5.781 517,850 -0.25(-4.13%)
Oct 10, 2023 6.010 6.169 6.010 6.030 411,687 +0.06(+1.00%)
Oct 09, 2023 5.960 6.040 5.801 5.970 266,280 -0.05(-0.83%)
Oct 06, 2023 6.229 6.239 5.980 6.020 346,338 -0.26(-4.12%)
Oct 05, 2023 6.279 6.378 6.199 6.279 344,022 -0.04(-0.63%)
Oct 04, 2023 6.140 6.418 6.100 6.319 331,904 +0.12(+1.93%)
Oct 03, 2023 6.548 6.627 6.189 6.199 544,971 -0.43(-6.46%)
Oct 02, 2023 6.587 6.677 6.473 6.627 469,526 +0.07(+1.06%)
Sep 29, 2023 6.548 6.786 6.428 6.557 1,490,352 +0.06(+0.92%)
Sep 28, 2023 6.617 6.786 6.463 6.498 606,251 -0.09(-1.36%)
Sep 27, 2023 6.617 6.682 6.440 6.587 629,664 +0.06(+0.91%)
Sep 26, 2023 6.538 6.796 6.418 6.528 842,567 -0.03(-0.46%)
Sep 25, 2023 6.199 6.722 6.543 6.557 766,457 +0.37(+5.95%)
Sep 22, 2023 6.229 6.647 6.120 6.189 319,805 +0.00(+0.00%)
Sep 21, 2023 6.408 6.538 6.149 6.189 851,426 -0.28(-4.31%)
Sep 20, 2023 6.159 6.597 6.159 6.468 557,390 +0.31(+5.01%)
Sep 19, 2023 5.931 6.189 5.871 6.159 641,031 +0.24(+4.03%)
Sep 18, 2023 5.950 5.990 5.831 5.921 536,439 -0.02(-0.42%)
Sep 15, 2023 6.070 6.070 5.891 5.945 570,575 -0.12(-2.05%)
Sep 14, 2023 6.269 6.358 5.960 6.070 451,439 -0.11(-1.77%)
Sep 13, 2023 6.199 6.269 6.105 6.179 875,162 -0.03(-0.48%)
Sep 12, 2023 6.249 6.418 6.159 6.209 498,929 -0.04(-0.64%)
Sep 11, 2023 6.229 6.358 6.140 6.249 990,659 -0.02(-0.32%)
Sep 08, 2023 6.587 6.617 6.249 6.269 524,301 -0.32(-4.83%)
Sep 07, 2023 6.508 6.602 6.408 6.587 400,216 +0.06(+0.91%)
Sep 06, 2023 6.448 6.667 6.398 6.528 324,548 -0.02(-0.30%)
Sep 05, 2023 6.886 6.886 6.548 6.548 495,975 -0.35(-5.05%)
Sep 01, 2023 7.005 7.010 6.846 6.896 386,685 -0.05(-0.72%)
Aug 31, 2023 7.145 7.154 6.906 6.946 540,212 -0.19(-2.65%)
Aug 30, 2023 6.806 7.154 6.747 7.135 497,643 +0.34(+4.98%)
Aug 29, 2023 6.717 6.866 6.539 6.796 390,237 +0.03(+0.44%)
Aug 28, 2023 6.567 6.766 6.418 6.766 551,773 +0.20(+3.03%)
Aug 25, 2023 6.697 6.916 6.548 6.567 540,479 -0.01(-0.15%)
Aug 24, 2023 6.786 6.796 6.567 6.577 522,729 -0.20(-2.94%)
Aug 23, 2023 7.075 7.174 6.732 6.776 647,013 -0.22(-3.13%)
Aug 22, 2023 7.363 7.363 6.936 6.995 596,380 -0.31(-4.22%)
Aug 21, 2023 7.284 7.373 7.025 7.304 639,851 +0.02(+0.27%)
Aug 18, 2023 7.264 7.393 7.125 7.284 517,199 -0.06(-0.81%)
Aug 17, 2023 7.284 7.463 7.164 7.344 769,585 +0.09(+1.23%)
Aug 16, 2023 7.363 7.363 7.055 7.254 486,551 -0.02(-0.27%)
Aug 15, 2023 7.125 7.304 6.916 7.274 855,070 +0.13(+1.81%)
Aug 14, 2023 7.015 7.423 6.796 7.145 934,287 +0.30(+4.36%)
Aug 11, 2023 7.164 7.254 6.010 6.846 1,251,942 -0.11(-1.57%)
Aug 10, 2023 6.717 7.712 6.717 6.955 3,468,030 +0.80(+12.92%)
Aug 09, 2023 6.179 6.199 5.960 6.159 810,655 +0.04(+0.65%)
Aug 08, 2023 5.732 6.209 5.732 6.120 1,185,227 +0.34(+5.85%)
Aug 07, 2023 5.771 5.811 5.662 5.781 436,744 +0.02(+0.35%)
Aug 04, 2023 5.533 5.826 5.493 5.761 425,404 +0.23(+4.14%)
Aug 03, 2023 5.642 5.781 5.493 5.533 367,410 -0.11(-1.94%)
Aug 02, 2023 5.881 5.881 5.589 5.642 380,150 -0.28(-4.71%)
Aug 01, 2023 5.801 5.926 5.552 5.921 587,253 +0.06(+1.02%)
Jul 31, 2023 5.722 5.921 5.672 5.861 569,666 +0.17(+2.97%)
Jul 28, 2023 5.433 5.791 5.433 5.692 544,312 +0.19(+3.44%)
Jul 27, 2023 5.572 5.652 5.483 5.503 240,381 -0.04(-0.72%)
Jul 26, 2023 5.343 5.582 5.343 5.542 311,127 +0.21(+3.92%)
Jul 25, 2023 5.383 5.429 5.144 5.334 409,447 -0.10(-1.83%)
Jul 24, 2023 5.413 5.493 5.309 5.433 412,413 +0.00(+0.00%)
Jul 21, 2023 5.602 5.692 5.413 5.433 365,978 -0.10(-1.80%)
Jul 20, 2023 5.592 5.710 5.473 5.533 454,171 -0.01(-0.18%)
Jul 19, 2023 5.324 5.837 5.324 5.542 985,394 +0.24(+4.50%)
Jul 18, 2023 5.035 5.383 4.946 5.304 1,104,528 +0.44(+9.00%)
Jul 17, 2023 5.085 5.125 4.736 4.866 531,205 -0.21(-4.12%)
Jul 14, 2023 5.234 5.244 5.015 5.075 412,310 -0.16(-3.04%)
Jul 13, 2023 5.324 5.463 5.214 5.234 336,186 -0.10(-1.87%)
Jul 12, 2023 5.443 5.513 5.314 5.334 399,534 +0.01(+0.19%)
Jul 11, 2023 5.045 5.368 4.980 5.324 548,124 +0.27(+5.42%)
Jul 10, 2023 5.015 5.130 4.916 5.050 564,016 +0.02(+0.50%)
Jul 07, 2023 5.025 5.154 4.936 5.025 571,919 +0.05(+1.00%)
Jul 06, 2023 4.727 5.025 4.677 4.975 606,980 +0.22(+4.60%)
Jul 05, 2023 4.826 4.841 4.667 4.756 468,479 -0.11(-2.35%)
Jul 03, 2023 5.025 5.025 4.836 4.871 297,531 -0.14(-2.88%)
Jun 30, 2023 4.826 5.075 4.826 5.015 597,881 +0.23(+4.78%)
Jun 29, 2023 4.597 4.796 4.567 4.786 562,724 +0.19(+4.11%)
Jun 28, 2023 4.468 4.622 4.428 4.597 420,260 +0.14(+3.12%)
Jun 27, 2023 4.617 4.623 4.269 4.458 715,264 -0.14(-3.14%)
Jun 26, 2023 4.518 4.706 4.433 4.602 681,692 +0.01(+0.33%)
Jun 23, 2023 4.936 4.936 4.358 4.587 5,540,543 -0.53(-10.31%)
Jun 22, 2023 5.274 5.284 5.005 5.115 615,486 -0.12(-2.28%)
Jun 21, 2023 4.816 5.274 4.736 5.234 805,671 +0.35(+7.13%)
Jun 20, 2023 4.985 5.025 4.488 4.886 1,117,140 -0.28(-5.40%)
Jun 16, 2023 5.612 5.612 5.135 5.164 763,975 -0.40(-7.16%)
Jun 15, 2023 5.274 5.642 5.264 5.562 572,927 +1.48(+36.34%)
May 08, 2023 4.100 4.219 3.652 4.080 651,795 -0.07(-1.68%)
May 05, 2023 4.408 4.485 4.080 4.149 642,633 -0.21(-4.79%)
May 04, 2023 4.209 4.458 4.139 4.358 703,636 +0.10(+2.34%)
May 03, 2023 3.980 4.309 3.980 4.259 610,258 +0.28(+7.00%)
May 02, 2023 4.030 4.035 3.741 3.980 460,260 +0.01(+0.25%)
May 01, 2023 3.741 4.130 3.731 3.970 556,094 +0.14(+3.64%)
Apr 28, 2023 3.841 3.940 3.712 3.831 498,519 -0.01(-0.26%)
Apr 27, 2023 3.921 3.960 3.708 3.841 591,045 -0.08(-2.03%)
Apr 26, 2023 3.731 4.080 3.672 3.921 751,671 +0.26(+7.07%)
Apr 25, 2023 3.761 3.801 3.453 3.662 599,386 -0.12(-3.16%)
Apr 24, 2023 3.692 4.040 3.622 3.781 975,276 +0.15(+4.11%)
Apr 21, 2023 3.363 3.632 3.284 3.632 578,986 +0.25(+7.35%)
Apr 20, 2023 3.363 3.483 3.324 3.383 565,821 +0.01(+0.29%)
Apr 19, 2023 3.115 3.403 2.975 3.373 577,829 +0.30(+9.71%)
Apr 18, 2023 2.995 3.134 2.925 3.075 834,551 +0.13(+4.39%)
Apr 17, 2023 2.806 3.169 2.806 2.945 623,066 +0.17(+6.09%)
Apr 14, 2023 3.483 3.483 2.537 2.776 1,375,248 -0.71(-20.29%)
Apr 13, 2023 3.254 3.513 3.244 3.483 673,764 +0.26(+8.02%)
Apr 12, 2023 3.095 3.353 3.072 3.224 633,540 +0.18(+5.88%)
Apr 11, 2023 2.896 3.124 2.867 3.045 537,838 +0.17(+5.88%)
Apr 10, 2023 2.717 2.930 2.687 2.876 607,882 +0.19(+7.04%)
Apr 06, 2023 2.667 2.697 2.607 2.687 173,102 +0.05(+1.89%)
Apr 05, 2023 2.567 2.637 2.518 2.637 228,213 +0.09(+3.52%)
Apr 04, 2023 2.508 2.587 2.508 2.547 539,210 +0.07(+2.81%)
Apr 03, 2023 2.259 2.488 2.219 2.478 684,512 +0.26(+11.66%)
Mar 31, 2023 2.239 2.259 2.199 2.219 101,159 +0.03(+1.36%)
Mar 30, 2023 2.239 2.249 2.149 2.189 179,788 -0.04(-1.79%)
Mar 29, 2023 2.229 2.273 2.204 2.229 88,570 -0.00(-0.22%)
Mar 28, 2023 2.269 2.289 2.199 2.234 100,151 -0.02(-1.10%)
Mar 27, 2023 2.169 2.269 2.129 2.259 125,134 +0.15(+7.08%)
Mar 24, 2023 2.139 2.150 2.060 2.110 139,726 -0.04(-1.85%)
Mar 23, 2023 2.229 2.294 2.149 2.149 135,653 -0.11(-4.85%)
Mar 22, 2023 2.279 2.289 2.163 2.259 143,261 +0.00(+0.00%)
Mar 21, 2023 2.269 2.312 2.189 2.259 213,624 +0.01(+0.44%)
Mar 20, 2023 2.159 2.249 2.105 2.249 306,497 +0.16(+7.62%)
Mar 17, 2023 2.229 2.249 2.040 2.090 466,663 -0.13(-5.83%)
Mar 16, 2023 2.070 2.229 2.040 2.219 181,034 +0.16(+7.73%)
Mar 15, 2023 2.020 2.090 2.010 2.060 70,332 -0.01(-0.48%)
Mar 14, 2023 2.050 2.110 2.000 2.070 131,193 +0.06(+2.97%)
Mar 13, 2023 2.000 2.070 1.950 2.010 122,531 -0.04(-1.94%)
Mar 10, 2023 2.199 2.215 1.960 2.050 200,786 -0.17(-7.62%)
Mar 09, 2023 2.189 2.269 2.149 2.219 144,935 +0.01(+0.45%)
Mar 08, 2023 2.229 2.328 2.179 2.209 236,569 +0.00(+0.00%)
Mar 07, 2023 2.229 2.358 2.159 2.209 424,348 +0.07(+3.26%)
Mar 06, 2023 2.060 2.139 2.020 2.139 107,629 +0.12(+5.91%)
Mar 03, 2023 2.020 2.139 2.020 2.020 111,140 +0.01(+0.50%)
Mar 02, 2023 2.060 2.080 2.001 2.010 30,399 -0.07(-3.35%)
Mar 01, 2023 2.119 2.149 2.050 2.080 131,777 +0.01(+0.48%)
Feb 28, 2023 2.020 2.184 2.020 2.070 246,648 +0.05(+2.46%)
Feb 27, 2023 1.911 2.020 1.891 2.020 75,722 +0.14(+7.41%)
Feb 24, 2023 1.891 1.906 1.871 1.881 29,204 -0.06(-3.08%)
Feb 23, 2023 1.881 1.960 1.841 1.940 111,471 +0.06(+3.17%)
Feb 22, 2023 1.930 1.935 1.861 1.881 67,453 -0.06(-3.08%)
Feb 21, 2023 1.970 1.980 1.861 1.940 62,277 -0.02(-1.02%)
Feb 17, 2023 1.940 1.982 1.940 1.960 28,863 -0.01(-0.51%)
Feb 16, 2023 2.030 2.030 1.970 1.970 19,683 -0.06(-2.94%)
Feb 15, 2023 1.960 2.050 1.960 2.030 35,662 +0.04(+2.00%)
Feb 14, 2023 2.060 2.060 1.940 1.990 37,463 +0.01(+0.50%)
Feb 13, 2023 1.920 2.030 1.920 1.980 52,682 +0.00(+0.00%)
Feb 10, 2023 1.990 2.015 1.960 1.980 56,635 -0.05(-2.45%)
Feb 09, 2023 2.060 2.060 1.924 2.030 69,555 -0.01(-0.49%)
Feb 08, 2023 2.159 2.159 2.040 2.040 46,017 -0.11(-5.09%)
Feb 07, 2023 2.070 2.159 2.000 2.149 76,905 +0.12(+6.14%)
Feb 06, 2023 2.000 2.081 1.990 2.025 57,820 -0.02(-1.21%)
Feb 03, 2023 2.040 2.090 2.020 2.050 41,891 -0.04(-1.90%)
Feb 02, 2023 2.159 2.178 2.060 2.090 61,272 -0.07(-3.23%)
Feb 01, 2023 2.129 2.189 2.129 2.159 111,804 +0.02(+0.93%)
Jan 31, 2023 2.100 2.159 2.090 2.139 50,903 +0.04(+1.90%)
Jan 30, 2023 2.129 2.149 2.080 2.100 40,592 -0.01(-0.47%)
Jan 27, 2023 2.110 2.154 2.065 2.110 89,733 +0.03(+1.44%)
Jan 26, 2023 1.920 2.090 1.911 2.080 149,336 +0.16(+8.29%)
Jan 25, 2023 1.901 1.960 1.871 1.920 171,742 -0.02(-1.03%)
Jan 24, 2023 2.060 2.060 1.871 1.940 120,201 -0.10(-4.88%)
Jan 23, 2023 2.060 2.100 1.970 2.040 172,228 -0.01(-0.49%)
Jan 20, 2023 2.129 2.149 2.040 2.050 138,875 -0.06(-2.83%)
Jan 19, 2023 2.149 2.199 2.040 2.110 158,733 -0.07(-3.20%)
Jan 18, 2023 2.149 2.299 2.119 2.179 168,805 +0.03(+1.39%)
Jan 17, 2023 2.030 2.189 2.010 2.149 164,361 +0.12(+5.88%)
Jan 13, 2023 1.881 2.090 1.870 2.030 271,044 +0.17(+9.09%)
Jan 12, 2023 1.562 1.891 1.562 1.861 195,267 +0.31(+19.87%)
Jan 11, 2023 1.602 1.652 1.512 1.552 553,133 -0.06(-3.70%)
Jan 10, 2023 1.652 1.652 1.553 1.612 181,422 -0.02(-1.22%)
Jan 09, 2023 1.572 1.687 1.547 1.632 152,011 +0.11(+7.19%)
Jan 06, 2023 1.493 1.532 1.483 1.522 65,854 +0.03(+2.00%)
Jan 05, 2023 1.473 1.530 1.473 1.493 50,847 +0.00(+0.00%)
Jan 04, 2023 1.443 1.493 1.413 1.493 55,866 +0.08(+5.63%)
Jan 03, 2023 1.373 1.433 1.363 1.413 58,000 +0.06(+4.41%)
Dec 30, 2022 1.323 1.413 1.304 1.353 183,885 +0.00(+0.00%)
Dec 29, 2022 1.343 1.393 1.343 1.353 71,988 +0.00(+0.00%)
Dec 28, 2022 1.393 1.393 1.353 1.353 38,846 -0.04(-2.86%)
Dec 27, 2022 1.373 1.403 1.363 1.393 61,150 +0.01(+0.72%)
Dec 23, 2022 1.343 1.393 1.323 1.383 115,615 +0.03(+2.21%)
Dec 22, 2022 1.383 1.423 1.343 1.353 120,560 -0.06(-4.23%)
Dec 21, 2022 1.433 1.463 1.383 1.413 38,786 +0.02(+1.43%)
Dec 20, 2022 1.403 1.433 1.373 1.393 78,742 -0.05(-3.45%)
Dec 19, 2022 1.423 1.463 1.393 1.443 130,706 +0.00(+0.00%)
Dec 16, 2022 1.443 1.483 1.428 1.443 73,494 +0.00(+0.00%)
Dec 15, 2022 1.423 1.473 1.423 1.443 124,451 +0.01(+0.69%)
Dec 14, 2022 1.453 1.463 1.413 1.433 194,843 -0.01(-0.69%)
Dec 13, 2022 1.453 1.463 1.443 1.443 93,148 +0.03(+2.11%)
Dec 12, 2022 1.393 1.443 1.373 1.413 220,728 +0.01(+0.71%)
Dec 09, 2022 1.403 1.443 1.373 1.403 75,169 +0.00(+0.00%)
Dec 08, 2022 1.473 1.483 1.363 1.403 219,366 -0.07(-4.73%)
Dec 07, 2022 1.483 1.532 1.443 1.473 71,753 -0.01(-0.67%)
Dec 06, 2022 1.552 1.552 1.483 1.483 118,874 -0.06(-3.87%)
Dec 05, 2022 1.483 1.549 1.483 1.542 44,099 +0.04(+2.65%)
Dec 02, 2022 1.453 1.532 1.453 1.503 106,205 +0.02(+1.34%)
Dec 01, 2022 1.512 1.542 1.473 1.483 113,804 +0.00(+0.00%)
Nov 30, 2022 1.493 1.532 1.473 1.483 176,066 +0.00(+0.00%)
Nov 29, 2022 1.483 1.552 1.473 1.483 160,580 -0.02(-1.32%)
Nov 28, 2022 1.473 1.522 1.473 1.503 129,514 +0.04(+2.72%)
Nov 25, 2022 1.493 1.521 1.453 1.463 31,656 -0.06(-3.92%)
Nov 23, 2022 1.572 1.572 1.512 1.522 70,307 -0.04(-2.55%)
Nov 22, 2022 1.522 1.572 1.483 1.562 137,896 +0.03(+1.95%)
Nov 21, 2022 1.473 1.542 1.473 1.532 76,835 +0.06(+4.05%)
Nov 18, 2022 1.592 1.652 1.458 1.473 265,605 -0.07(-4.52%)
Nov 17, 2022 1.562 1.583 1.503 1.542 93,251 -0.03(-1.90%)
Nov 16, 2022 1.682 1.682 1.542 1.572 117,076 -0.08(-4.82%)
Nov 15, 2022 1.672 1.731 1.647 1.652 104,637 +0.00(+0.00%)
Nov 14, 2022 1.721 1.779 1.632 1.652 115,426 -0.09(-5.14%)
Nov 11, 2022 1.741 1.781 1.662 1.741 407,921 +0.01(+0.57%)
Nov 10, 2022 1.731 1.750 1.587 1.731 254,918 +0.07(+4.19%)
Nov 09, 2022 1.741 1.801 1.612 1.662 132,712 -0.08(-4.57%)
Nov 08, 2022 1.702 1.781 1.662 1.741 109,186 +0.07(+4.17%)
Nov 07, 2022 1.682 1.682 1.652 1.672 38,111 -0.02(-1.18%)
Nov 04, 2022 1.712 1.751 1.682 1.692 70,716 -0.02(-1.16%)
Nov 03, 2022 1.702 1.712 1.562 1.712 196,817 +0.02(+1.18%)
Nov 02, 2022 1.712 1.712 1.632 1.692 78,433 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.